KissMeData/280360/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,203600,881717200,97300,97300,97300,97300,491
20230710,203500,881717200,97300,97300,97300,97300,0
20230710,203400,881717200,97300,97300,97300,97300,0
20230710,203300,881717200,97300,97300,97300,97300,0
20230710,203200,881717200,97300,97300,97300,97300,0
20230710,203100,881717200,97300,97300,97300,97300,0
20230710,203000,881717200,97300,97300,97300,97300,0
20230710,202900,881717200,97300,97300,97300,97300,0
20230710,202800,881717200,97300,97300,97300,97300,0
20230710,202700,881717200,97300,97300,97300,97300,0
20230710,202600,881717200,97300,97300,97300,97300,0
20230710,202500,881717200,97300,97300,97300,97300,0
20230710,202400,881717200,97300,97300,97300,97300,0
20230710,202300,881717200,97300,97300,97300,97300,0
20230710,202200,881717200,97300,97300,97300,97300,0
20230710,202100,881717200,97300,97300,97300,97300,0
20230710,202000,881717200,97300,97300,97300,97300,0
20230710,201900,881717200,97300,97300,97300,97300,0
20230710,201800,881717200,97300,97300,97300,97300,0
20230710,201700,881717200,97300,97300,97300,97300,0
20230710,201600,881717200,97300,97300,97300,97300,0
20230710,201500,881717200,97300,97300,97300,97300,0
20230710,201400,881717200,97300,97300,97300,97300,0
20230710,201300,881717200,97300,97300,97300,97300,0
20230710,201200,881717200,97300,97300,97300,97300,0
20230710,201100,881717200,97300,97300,97300,97300,0
20230710,201000,881717200,97300,97300,97300,97300,0
20230710,200900,881717200,97300,97300,97300,97300,0
20230710,200800,881717200,97300,97300,97300,97300,0
20230710,200700,881717200,97300,97300,97300,97300,0
20230710,200600,881717200,97300,97300,97300,97300,491
20230710,200500,881717200,97300,97300,97300,97300,0
20230710,200400,881717200,97300,97300,97300,97300,0
20230710,200300,881717200,97300,97300,97300,97300,0
20230710,200200,881717200,97300,97300,97300,97300,0
20230710,200100,881717200,97300,97300,97300,97300,0
20230710,200000,881717200,97300,97300,97300,97300,0
20230710,195900,881717200,97300,97300,97300,97300,0
20230710,195800,881717200,97300,97300,97300,97300,0
20230710,195700,881717200,97300,97300,97300,97300,0
20230710,195600,881717200,97300,97300,97300,97300,0
20230710,195500,881717200,97300,97300,97300,97300,0
20230710,195400,881717200,97300,97300,97300,97300,0
20230710,195300,881717200,97300,97300,97300,97300,0
20230710,195200,881717200,97300,97300,97300,97300,0
20230710,195100,881717200,97300,97300,97300,97300,0
20230710,195000,881717200,97300,97300,97300,97300,0
20230710,194900,881717200,97300,97300,97300,97300,0
20230710,194800,881717200,97300,97300,97300,97300,0
20230710,194700,881717200,97300,97300,97300,97300,0
20230710,194600,881717200,97300,97300,97300,97300,0
20230710,194500,881717200,97300,97300,97300,97300,0
20230710,194400,881717200,97300,97300,97300,97300,0
20230710,194300,881717200,97300,97300,97300,97300,0
20230710,194200,881717200,97300,97300,97300,97300,0
20230710,194100,881717200,97300,97300,97300,97300,0
20230710,194000,881717200,97300,97300,97300,97300,0
20230710,193900,881717200,97300,97300,97300,97300,0
20230710,193800,881717200,97300,97300,97300,97300,0
20230710,193700,881717200,97300,97300,97300,97300,0
20230710,193600,881717200,97300,97300,97300,97300,491
20230710,193500,881717200,97300,97300,97300,97300,0
20230710,193400,881717200,97300,97300,97300,97300,0
20230710,193300,881717200,97300,97300,97300,97300,0
20230710,193200,881717200,97300,97300,97300,97300,0
20230710,193100,881717200,97300,97300,97300,97300,0
20230710,193000,881717200,97300,97300,97300,97300,0
20230710,192900,881717200,97300,97300,97300,97300,0
20230710,192800,881717200,97300,97300,97300,97300,0
20230710,192700,881717200,97300,97300,97300,97300,0
20230710,192600,881717200,97300,97300,97300,97300,0
20230710,192500,881717200,97300,97300,97300,97300,0
20230710,192400,881717200,97300,97300,97300,97300,0
20230710,192300,881717200,97300,97300,97300,97300,0
20230710,192200,881717200,97300,97300,97300,97300,0
20230710,192100,881717200,97300,97300,97300,97300,0
20230710,192000,881717200,97300,97300,97300,97300,0
20230710,191900,881717200,97300,97300,97300,97300,0
20230710,191800,881717200,97300,97300,97300,97300,0
20230710,191700,881717200,97300,97300,97300,97300,0
20230710,191600,881717200,97300,97300,97300,97300,0
20230710,191500,881717200,97300,97300,97300,97300,0
20230710,191400,881717200,97300,97300,97300,97300,0
20230710,191300,881717200,97300,97300,97300,97300,0
20230710,191200,881717200,97300,97300,97300,97300,0
20230710,191100,881717200,97300,97300,97300,97300,0
20230710,191000,881717200,97300,97300,97300,97300,0
20230710,190900,881717200,97300,97300,97300,97300,0
20230710,190800,881717200,97300,97300,97300,97300,0
20230710,190700,881717200,97300,97300,97300,97300,0
20230710,190600,881717200,97300,97300,97300,97300,491
20230710,190500,881717200,97300,97300,97300,97300,0
20230710,190400,881717200,97300,97300,97300,97300,0
20230710,190300,881717200,97300,97300,97300,97300,0
20230710,190200,881717200,97300,97300,97300,97300,0
20230710,190100,881717200,97300,97300,97300,97300,0
20230710,190000,881717200,97300,97300,97300,97300,0
20230710,185900,881717200,97300,97300,97300,97300,0
20230710,185800,881717200,97300,97300,97300,97300,0
20230710,185700,881717200,97300,97300,97300,97300,0
20230710,185600,881717200,97300,97300,97300,97300,0
20230710,185500,881717200,97300,97300,97300,97300,0
20230710,185400,881717200,97300,97300,97300,97300,0
20230710,185300,881717200,97300,97300,97300,97300,0
20230710,185200,881717200,97300,97300,97300,97300,0
20230710,185100,881717200,97300,97300,97300,97300,0
20230710,185000,881717200,97300,97300,97300,97300,0
20230710,184900,881717200,97300,97300,97300,97300,0
20230710,184800,881717200,97300,97300,97300,97300,0
20230710,184700,881717200,97300,97300,97300,97300,0
20230710,184600,881717200,97300,97300,97300,97300,0
20230710,184500,881717200,97300,97300,97300,97300,0
20230710,184400,881717200,97300,97300,97300,97300,0
20230710,184300,881717200,97300,97300,97300,97300,0
20230710,184200,881717200,97300,97300,97300,97300,0
20230710,184100,881717200,97300,97300,97300,97300,0
20230710,184000,881717200,97300,97300,97300,97300,0
20230710,183900,881717200,97300,97300,97300,97300,0
20230710,183800,881717200,97300,97300,97300,97300,0
20230710,183700,881717200,97300,97300,97300,97300,0
20230710,183600,881717200,97300,97300,97300,97300,491
20230710,183500,881717200,97300,97300,97300,97300,0
20230710,183400,881717200,97300,97300,97300,97300,0
20230710,183300,881717200,97300,97300,97300,97300,0
20230710,183200,881717200,97300,97300,97300,97300,0
20230710,183100,881717200,97300,97300,97300,97300,0
20230710,183000,881717200,97300,97300,97300,97300,0
20230710,182900,881717200,97300,97300,97300,97300,0
20230710,182800,881717200,97300,97300,97300,97300,0
20230710,182700,881717200,97300,97300,97300,97300,0
20230710,182600,881717200,97300,97300,97300,97300,0
20230710,182500,881717200,97300,97300,97300,97300,0
20230710,182400,881717200,97300,97300,97300,97300,0
20230710,182300,881717200,97300,97300,97300,97300,0
20230710,182200,881717200,97300,97300,97300,97300,0
20230710,182100,881717200,97300,97300,97300,97300,0
20230710,182000,881717200,97300,97300,97300,97300,0
20230710,181900,881717200,97300,97300,97300,97300,0
20230710,181800,881717200,97300,97300,97300,97300,0
20230710,181700,881717200,97300,97300,97300,97300,0
20230710,181600,881717200,97300,97300,97300,97300,0
20230710,181500,881717200,97300,97300,97300,97300,0
20230710,181400,881717200,97300,97300,97300,97300,0
20230710,181300,881717200,97300,97300,97300,97300,0
20230710,181200,881717200,97300,97300,97300,97300,0
20230710,181100,881717200,97300,97300,97300,97300,0
20230710,181000,881717200,97300,97300,97300,97300,0
20230710,180900,881717200,97300,97300,97300,97300,0
20230710,180800,881717200,97300,97300,97300,97300,0
20230710,180700,881717200,97300,97300,97300,97300,0
20230710,180600,881717200,97300,97300,97300,97300,491
20230710,180500,881717200,97300,97300,97300,97300,0
20230710,180400,881717200,97300,97300,97300,97300,0
20230710,180300,881717200,97300,97300,97300,97300,0
20230710,180200,881717200,97300,97300,97300,97300,0
20230710,180100,881717200,97300,97300,97300,97300,0
20230710,180000,881717200,97300,97300,97300,97300,0
20230710,175900,881717200,97300,97300,97300,97300,0
20230710,175800,881717200,97300,97300,97300,97300,0
20230710,175700,881717200,97300,97300,97300,97300,0
20230710,175600,881717200,97300,97300,97300,97300,0
20230710,175500,881717200,97300,97300,97300,97300,0
20230710,175400,881717200,97300,97300,97300,97300,0
20230710,175300,881717200,97300,97300,97300,97300,0
20230710,175200,881717200,97300,97300,97300,97300,0
20230710,175100,881717200,97300,97300,97300,97300,0
20230710,175000,881717200,97300,97300,97300,97300,0
20230710,174900,881717200,97300,97300,97300,97300,0
20230710,174800,881717200,97300,97300,97300,97300,0
20230710,174700,881717200,97300,97300,97300,97300,0
20230710,174600,881717200,97300,97300,97300,97300,0
20230710,174500,881717200,97300,97300,97300,97300,0
20230710,174400,881717200,97300,97300,97300,97300,0
20230710,174300,881717200,97300,97300,97300,97300,0
20230710,174200,881717200,97300,97300,97300,97300,0
20230710,174100,881717200,97300,97300,97300,97300,0
20230710,174000,881717200,97300,97300,97300,97300,0
20230710,173900,881717200,97300,97300,97300,97300,0
20230710,173800,881717200,97300,97300,97300,97300,0
20230710,173700,881717200,97300,97300,97300,97300,0
20230710,173600,881717200,97300,97300,97300,97300,491
20230710,173500,881717200,97300,97300,97300,97300,0
20230710,173400,881717200,97300,97300,97300,97300,0
20230710,173300,881717200,97300,97300,97300,97300,0
20230710,173200,881717200,97300,97300,97300,97300,0
20230710,173100,881717200,97300,97300,97300,97300,0
20230710,173000,881717200,97300,97300,97300,97300,0
20230710,172900,881717200,97300,97300,97300,97300,0
20230710,172800,881717200,97300,97300,97300,97300,0
20230710,172700,881717200,97300,97300,97300,97300,0
20230710,172600,881717200,97300,97300,97300,97300,0
20230710,172500,881717200,97300,97300,97300,97300,0
20230710,172400,881717200,97300,97300,97300,97300,0
20230710,172300,881717200,97300,97300,97300,97300,0
20230710,172200,881717200,97300,97300,97300,97300,0
20230710,172100,881717200,97300,97300,97300,97300,0
20230710,172000,881717200,97300,97300,97300,97300,0
20230710,171900,881717200,97300,97300,97300,97300,0
20230710,171800,881717200,97300,97300,97300,97300,0
20230710,171700,881717200,97300,97300,97300,97300,0
20230710,171600,881717200,97300,97300,97300,97300,0
20230710,171500,881717200,97300,97300,97300,97300,0
20230710,171400,881717200,97300,97300,97300,97300,0
20230710,171300,881717200,97300,97300,97300,97300,0
20230710,171200,881717200,97300,97300,97300,97300,0
20230710,171100,881717200,97300,97300,97300,97300,0
20230710,171000,881717200,97300,97300,97300,97300,0
20230710,170900,881717200,97300,97300,97300,97300,0
20230710,170800,881717200,97300,97300,97300,97300,0
20230710,170700,881717200,97300,97300,97300,97300,0
20230710,170600,881717200,97300,97300,97300,97300,491
20230710,170500,881717200,97300,97300,97300,97300,0
20230710,170400,881717200,97300,97300,97300,97300,0
20230710,170300,881717200,97300,97300,97300,97300,0
20230710,170200,881717200,97300,97300,97300,97300,0
20230710,170100,881717200,97300,97300,97300,97300,0
20230710,170000,881717200,97300,97300,97300,97300,0
20230710,165900,881717200,97300,97300,97300,97300,0
20230710,165800,881717200,97300,97300,97300,97300,0
20230710,165700,881717200,97300,97300,97300,97300,0
20230710,165600,881717200,97300,97300,97300,97300,0
20230710,165500,881717200,97300,97300,97300,97300,0
20230710,165400,881717200,97300,97300,97300,97300,0
20230710,165300,881717200,97300,97300,97300,97300,0
20230710,165200,881717200,97300,97300,97300,97300,0
20230710,165100,881717200,97300,97300,97300,97300,0
20230710,165000,881717200,97300,97300,97300,97300,0
20230710,164900,881717200,97300,97300,97300,97300,0
20230710,164800,881717200,97300,97300,97300,97300,0
20230710,164700,881717200,97300,97300,97300,97300,0
20230710,164600,881717200,97300,97300,97300,97300,0
20230710,164500,881717200,97300,97300,97300,97300,0
20230710,164400,881717200,97300,97300,97300,97300,0
20230710,164300,881717200,97300,97300,97300,97300,0
20230710,164200,881717200,97300,97300,97300,97300,0
20230710,164100,881717200,97300,97300,97300,97300,0
20230710,164000,881717200,97300,97300,97300,97300,0
20230710,163900,881717200,97300,97300,97300,97300,0
20230710,163800,881717200,97300,97300,97300,97300,0
20230710,163700,881717200,97300,97300,97300,97300,0
20230710,163600,881717200,97300,97300,97300,97300,491
20230710,163500,881717200,97300,97300,97300,97300,0
20230710,163400,881717200,97300,97300,97300,97300,0
20230710,163300,881717200,97300,97300,97300,97300,0
20230710,163200,881717200,97300,97300,97300,97300,0
20230710,163100,881717200,97300,97300,97300,97300,0
20230710,163000,881717200,97300,97300,97300,97300,0
20230710,162900,881717200,97300,97300,97300,97300,0
20230710,162800,881717200,97300,97300,97300,97300,0
20230710,162700,881717200,97300,97300,97300,97300,0
20230710,162600,881717200,97300,97300,97300,97300,0
20230710,162500,881717200,97300,97300,97300,97300,0
20230710,162400,881717200,97300,97300,97300,97300,0
20230710,162300,881717200,97300,97300,97300,97300,0
20230710,162200,881717200,97300,97300,97300,97300,0
20230710,162100,881717200,97300,97300,97300,97300,0
20230710,162000,881717200,97300,97300,97300,97300,0
20230710,161900,881717200,97300,97300,97300,97300,0
20230710,161800,881717200,97300,97300,97300,97300,0
20230710,161700,881717200,97300,97300,97300,97300,0
20230710,161600,881717200,97300,97300,97300,97300,0
20230710,161500,881717200,97300,97300,97300,97300,0
20230710,161400,881717200,97300,97300,97300,97300,0
20230710,161300,881717200,97300,97300,97300,97300,0
20230710,161200,881717200,97300,97300,97300,97300,0
20230710,161100,881717200,97300,97300,97300,97300,0
20230710,161000,881717200,97300,97300,97300,97300,0
20230710,160900,881717200,97300,97300,97300,97300,0
20230710,160800,881717200,97300,97300,97300,97300,0
20230710,160700,881717200,97300,97300,97300,97300,0
20230710,160600,881717200,97300,97300,97300,97300,491
20230710,160500,881717200,97300,97300,97300,97300,0
20230710,160400,881717200,97300,97300,97300,97300,0
20230710,160300,881717200,97300,97300,97300,97300,0
20230710,160200,881717200,97300,97300,97300,97300,0
20230710,160100,881717200,97300,97300,97300,97300,0
20230710,160000,881717200,97300,97300,97300,97300,0
20230710,155900,881717200,97300,97300,97300,97300,0
20230710,155800,881717200,97300,97300,97300,97300,0
20230710,155700,881717200,97300,97300,97300,97300,0
20230710,155600,881717200,97300,97300,97300,97300,0
20230710,155500,881717200,97300,97300,97300,97300,0
20230710,155400,881717200,97300,97300,97300,97300,0
20230710,155300,881717200,97300,97300,97300,97300,0
20230710,155200,881717200,97300,97300,97300,97300,0
20230710,155100,881717200,97300,97300,97300,97300,0
20230710,155000,881717200,97300,97300,97300,97300,0
20230710,154900,881717200,97300,97300,97300,97300,0
20230710,154800,881717200,97300,97300,97300,97300,0
20230710,154700,881717200,97300,97300,97300,97300,0
20230710,154600,881717200,97300,97300,97300,97300,0
20230710,154500,881717200,97300,97300,97300,97300,0
20230710,154400,881717200,97300,97300,97300,97300,0
20230710,154300,881717200,97300,97300,97300,97300,0
20230710,154200,881717200,97300,97300,97300,97300,0
20230710,154100,881717200,97300,97300,97300,97300,0
20230710,154000,881717200,97300,97300,97300,97300,0
20230710,153900,881717200,97300,97300,97300,97300,0
20230710,153800,881717200,97300,97300,97300,97300,0
20230710,153700,881717200,97300,97300,97300,97300,0
20230710,153600,881717200,97300,97300,97300,97300,491
20230710,153500,881717200,97300,97300,97300,97300,0
20230710,153400,881717200,97300,97300,97300,97300,0
20230710,153300,881717200,97300,97300,97300,97300,0
20230710,153200,881717200,97300,97300,97300,97300,0
20230710,153100,881717200,97300,97300,97300,97300,0
20230710,153000,881717200,97300,97300,97300,97300,491
20230710,152900,833942900,97800,97800,97800,97800,0
20230710,152800,833942900,97800,97800,97800,97800,0
20230710,152700,833942900,97800,97800,97800,97800,0
20230710,152600,833942900,97800,97800,97800,97800,0
20230710,152500,833942900,97800,97800,97800,97800,0
20230710,152400,833942900,97800,97800,97800,97800,0
20230710,152300,833942900,97800,97800,97800,97800,0
20230710,152200,833942900,97800,97800,97800,97800,0
20230710,152100,833942900,97800,97800,97800,97800,0
20230710,152000,833942900,97800,97800,97800,97800,0
20230710,151900,833942900,97800,97800,97800,97700,41
20230710,151800,829933700,97800,97800,97800,97800,1
20230710,151700,829835900,97800,97800,97800,97800,26
20230710,151600,827293100,97800,97800,97800,97800,5
20230710,151500,826804100,97600,97700,97800,97600,10
20230710,151400,825827300,97600,97900,97900,97600,19
20230710,151300,823968100,97600,97600,97600,97600,2
20230710,151200,823772900,98000,97600,98000,97500,18
20230710,151100,822012600,97600,97500,97600,97400,5
20230710,151000,821525200,97400,97400,98100,97300,27
20230710,150900,818890500,97400,97400,97500,97400,8
20230710,150800,818111100,97400,97300,97700,97300,117
20230710,150700,806691000,97400,97400,97500,97400,18
20230710,150600,804937700,97400,97400,97400,97400,5
20230710,150500,804450700,97400,97400,97400,97400,14
20230710,150400,803087100,97400,97500,97700,97400,5
20230710,150300,802599700,97400,97400,97500,97400,25
20230710,150200,800162700,97400,97400,97500,97400,4
20230710,150100,799773000,97500,97300,97500,97300,13
20230710,150000,798506300,97400,97300,97400,97300,21
20230710,145900,796461500,97300,97300,97300,97300,5
20230710,145800,795975000,97400,97300,97400,97300,73
20230710,145700,788865800,97300,97400,97400,97300,18
20230710,145600,787113500,97300,97400,97400,97300,30
20230710,145500,784192200,97400,97700,97700,97300,9
20230710,145400,783315500,97300,97300,97400,97300,38
20230710,145300,779615200,97400,97300,97400,97300,12
20230710,145200,778446900,97400,97300,97400,97200,18
20230710,145100,776696100,97200,97400,97400,97200,10
20230710,145000,775723700,97300,97200,97300,97200,10
20230710,144900,774751400,97200,97200,97300,97200,8
20230710,144800,773973700,97300,97200,97300,97100,24
20230710,144700,771640900,97200,97100,97200,97100,10
20230710,144600,770669300,97100,97200,97500,97000,79
20230710,144500,762991300,97200,97200,97200,97000,11
20230710,144400,761923300,97200,97100,97200,97000,11
20230710,144300,760855100,97100,97100,97300,97000,77
20230710,144200,753374300,97100,97200,97200,97100,16
20230710,144100,751820200,97100,97200,97200,97100,15
20230710,144000,750363000,97400,97200,97400,97100,10
20230710,143900,749391000,97200,97100,97200,97100,68
20230710,143800,742782700,97200,97300,97300,97200,20
20230710,143700,740838100,97200,97300,97300,97200,11
20230710,143600,739768200,97100,97200,97300,97100,8
20230710,143500,738990800,97200,97100,98400,97000,52
20230710,143400,733926200,97100,97100,97200,97000,16
20230710,143300,732372400,97100,97000,97300,97000,13
20230710,143200,731109600,97100,97000,97200,97000,6
20230710,143100,730527000,97000,97000,97000,97000,11
20230710,143000,729460000,97100,97200,97300,97000,13
20230710,142900,728197900,97200,97200,97300,97000,14
20230710,142800,726837900,97100,97300,97300,97100,18
20230710,142700,725089500,97300,97200,97300,97100,20
20230710,142600,723145500,97200,97300,97300,97100,22
20230710,142500,721007000,97300,97300,97300,97200,28
20230710,142400,718284100,97300,97700,97700,97200,12
20230710,142300,717116300,97100,97100,97400,96800,342
20230710,142200,683942800,97200,97500,97500,97100,733
20230710,142100,612594100,97500,97500,97600,97500,14
20230710,142000,611229000,97600,97500,97600,97500,24
20230710,141900,608887900,97500,97600,97600,97500,16
20230710,141800,607327800,97600,97500,97700,97500,24
20230710,141700,604986000,97600,97600,97600,97500,32
20230710,141600,601863300,97600,97600,97700,97600,15
20230710,141500,600399200,97600,97700,97700,97600,41
20230710,141400,596397300,97600,97700,97700,97600,25
20230710,141300,593955800,97700,97700,97700,97600,20
20230710,141200,592002100,97700,97600,98100,97600,75
20230710,141100,584674300,97600,98000,98100,97600,1043
20230710,141000,482547300,98000,98000,98100,98000,18
20230710,140900,480783000,98000,98000,98100,98000,17
20230710,140800,479116900,98000,98000,98000,98000,10
20230710,140700,478136900,98000,98100,98200,98000,16
20230710,140600,476567700,98100,98100,98200,98100,16
20230710,140500,474997900,98100,98100,98200,98100,18
20230710,140400,473231800,98100,98100,98100,98100,14
20230710,140300,471858400,98100,98100,98100,98100,9
20230710,140200,470975500,98100,98100,98100,98100,13
20230710,140100,469700200,98100,98100,98100,98100,14
20230710,140000,468326800,98100,98200,98200,98100,30
20230710,135900,465383600,98200,98100,98200,98100,9
20230710,135800,464500600,98200,98100,98200,98100,167
20230710,135700,448109600,98100,98200,98200,98100,10
20230710,135600,447128400,98100,98100,98100,98100,8
20230710,135500,446343600,98100,98200,98200,98100,18
20230710,135400,444576700,98200,98200,98300,98200,8
20230710,135300,443791000,98300,98200,98300,98200,8
20230710,135200,443005300,98200,98200,98300,98200,13
20230710,135100,441728500,98200,98200,98300,98200,8
20230710,135000,440942800,98300,98300,98300,98300,14
20230710,134900,439566600,98400,98300,98400,98300,6
20230710,134800,438976700,98300,98300,98400,98300,11
20230710,134700,437895000,98500,98400,98600,98300,118
20230710,134600,426274100,98300,98300,98300,98300,9
20230710,134500,425389400,98300,98300,98300,98300,8
20230710,134400,424603000,98300,98300,98300,98300,6
20230710,134300,424013200,98300,98400,98400,98300,13
20230710,134200,422735000,98300,98400,98400,98300,32
20230710,134100,419587000,98400,98300,98400,98300,10
20230710,134000,418603800,98300,98400,98400,98300,8
20230710,133900,417817300,98300,98300,98300,98300,8
20230710,133800,417030900,98300,98300,98300,98300,9
20230710,133700,416146200,98300,98300,98400,98300,11
20230710,133600,415064800,98300,98300,98300,98300,7
20230710,133500,414376700,98300,98300,98400,98300,10
20230710,133400,413393500,98300,98300,98300,98300,6
20230710,133300,412803700,98300,98300,98300,98300,9
20230710,133200,411919000,98300,98300,98400,98300,10
20230710,133100,410935900,98300,98300,98400,98300,14
20230710,133000,409559400,98300,98300,98400,98300,9
20230710,132900,408674600,98300,98300,98300,98300,5
20230710,132800,408183100,98400,98400,98400,98300,147
20230710,132700,393719300,98300,98300,98300,98300,6
20230710,132600,393129500,98300,98400,98400,98200,13
20230710,132500,391852300,98400,98200,98400,98200,20
20230710,132400,389887000,98300,98300,98300,98200,16
20230710,132300,388314500,98300,98200,98300,98200,110
20230710,132200,377501900,98200,98200,98200,98200,4
20230710,132100,377109100,98300,98300,98300,98300,2
20230710,132000,376912500,98300,98400,98400,98300,68
20230710,131900,370221500,98400,98300,98400,98200,145
20230710,131800,355968200,98200,98200,98200,98200,3
20230710,131700,355673600,98200,98200,98200,98200,4
20230710,131600,355280800,98200,98200,98200,98200,4
20230710,131500,354888000,98200,98200,98200,98200,3
20230710,131400,354593400,98200,98100,98300,98100,6
20230710,131300,354004300,98300,98100,98300,98100,4
20230710,131200,353611700,98200,98300,98300,98200,4
20230710,131100,353218700,98200,98200,98300,98200,17
20230710,131000,351549200,98200,98300,98300,98200,46
20230710,130900,347031700,98100,98300,98300,98100,4
20230710,130800,346639100,98300,98100,98300,98100,7
20230710,130700,345951800,98300,98100,98300,98100,4
20230710,130600,345559200,98100,98100,98100,98100,0
20230710,130500,345559200,98100,98300,98300,98100,3
20230710,130400,345264500,98200,98200,98200,98200,1
20230710,130300,345166300,98100,98200,98300,98100,13
20230710,130200,343889200,98100,98200,98200,98100,13
20230710,130100,342612700,98100,98200,98200,98100,2
20230710,130000,342416400,98200,98200,98200,98200,4
20230710,125900,342023600,98100,98200,98200,98100,3
20230710,125800,341729100,98100,98100,98100,98100,1
20230710,125700,341631000,98200,98200,98200,98200,3
20230710,125600,341336400,98200,98100,98200,98100,7
20230710,125500,340649100,98200,98200,98200,98200,13
20230710,125400,339372500,98200,98200,98200,98100,3
20230710,125300,339078000,98200,98200,98200,98200,2
20230710,125200,338881600,98100,98200,98200,98100,2
20230710,125100,338685300,98200,98200,98200,98100,143
20230710,125000,324643000,98200,98200,98200,98100,6
20230710,124900,324054100,98200,98200,98200,98200,19
20230710,124800,322188300,98200,98200,98200,98100,3
20230710,124700,321893800,98100,98200,98200,98100,102
20230710,124600,311877500,98100,98200,98200,98100,13
20230710,124500,310601000,98200,98200,98200,98200,2
20230710,124400,310404600,98100,98200,98200,98100,2
20230710,124300,310208300,98200,98000,98200,98000,142
20230710,124200,296278100,98000,98000,98000,98000,0
20230710,124100,296278100,98000,98000,98100,98000,9
20230710,124000,295395500,98100,98100,98100,98100,2
20230710,123900,295199300,98100,98100,98100,98000,4
20230710,123800,294807000,98000,98000,98000,98000,2
20230710,123700,294611000,98000,98000,98000,98000,1
20230710,123600,294513000,98100,98100,98100,98100,1
20230710,123500,294414900,98000,98100,98100,98000,4
20230710,123400,294022800,98000,98100,98100,98000,2
20230710,123300,293826700,98100,98000,98100,98000,2
20230710,123200,293630600,98000,98100,98100,98000,34
20230710,123100,290295400,98000,98200,98200,98000,16
20230710,123000,288725400,98100,98100,98100,98100,18
20230710,122900,286959600,98100,98100,98100,98100,20
20230710,122800,284997600,98200,98200,98200,98200,1
20230710,122700,284899400,98100,98100,98200,98100,53
20230710,122600,279700000,98100,98100,98100,98100,1
20230710,122500,279601900,98100,98100,98100,98100,3
20230710,122400,279307600,98100,98100,98100,98100,4
20230710,122300,278915200,98200,98100,98200,98100,3
20230710,122200,278620800,98200,98200,98200,98100,8
20230710,122100,277835300,98200,98200,98200,98200,1
20230710,122000,277737100,98200,98200,98200,98100,41
20230710,121900,273711800,98200,98200,98200,98200,3
20230710,121800,273417200,98200,98200,98200,98200,6
20230710,121700,272828000,98300,98300,98300,98300,11
20230710,121600,271746700,98300,98200,98300,98200,2
20230710,121500,271550200,98300,98300,98300,98300,5
20230710,121400,271058700,98300,98200,98300,98100,8
20230710,121300,270272900,98200,98200,98200,98200,3
20230710,121200,269978300,98100,98200,98200,98100,21
20230710,121100,267916200,98200,98200,98200,98200,10
20230710,121000,266934200,98100,98200,98200,98100,5
20230710,120900,266443300,98200,98100,98200,98100,8
20230710,120800,265658100,98200,98200,98200,98200,64
20230710,120700,259373300,98200,98200,98200,98100,8
20230710,120600,258587800,98200,98200,98200,98200,4
20230710,120500,258195000,98200,98100,98200,98100,3
20230710,120400,257900500,98200,98200,98200,98200,5
20230710,120300,257409500,98100,98100,98100,98100,1
20230710,120200,257311400,98200,98200,98200,98200,1
20230710,120100,257213200,98100,98200,98200,98100,3
20230710,120000,256918700,98200,98200,98200,98200,11
20230710,115900,255838500,98100,98200,98200,98100,52
20230710,115800,250732400,98100,98100,98100,98100,0
20230710,115700,250732400,98100,98200,98200,98100,2
20230710,115600,250536100,98200,98200,98200,98200,1
20230710,115500,250437900,98200,98100,98200,98100,2
20230710,115400,250241600,98200,98100,98200,98100,4
20230710,115300,249848900,98100,98100,98200,98100,7
20230710,115200,249162100,98100,98000,98100,98000,3
20230710,115100,248867900,98100,98100,98100,98100,5
20230710,115000,248377400,98100,98000,98100,98000,3
20230710,114900,248083200,98100,98100,98100,98100,6
20230710,114800,247494600,98000,98100,98100,98000,10
20230710,114700,246513900,98100,98100,98100,98100,5
20230710,114600,246023400,98000,98100,98100,98000,2
20230710,114500,245827300,98000,98000,98000,98000,2
20230710,114400,245631300,98100,98000,98100,98000,2
20230710,114300,245435200,98100,98100,98100,98100,2
20230710,114200,245239000,98000,98100,98100,98000,7
20230710,114100,244552700,98100,98100,98100,98100,1
20230710,114000,244454600,98000,98100,98100,98000,3
20230710,113900,244160400,98100,98100,98100,98100,3
20230710,113800,243866100,98000,98100,98100,98000,2
20230710,113700,243670000,98100,98000,98100,98000,3
20230710,113600,243375800,98100,98100,98100,98100,2
20230710,113500,243179600,98100,98000,98100,98000,2
20230710,113400,242983500,98100,98100,98100,98100,1
20230710,113300,242885400,98100,98100,98100,98000,135
20230710,113200,229642100,98100,98100,98100,98100,8
20230710,113100,228857300,98000,98100,98100,98000,2
20230710,113000,228661200,98000,98000,98000,98000,3
20230710,112900,228367200,98000,98000,98000,98000,3
20230710,112800,228073200,98000,98000,98100,98000,5
20230710,112700,227582900,98000,98100,98100,98000,7
20230710,112600,226896700,98000,98000,98100,98000,4
20230710,112500,226504600,98100,98000,98100,98000,6
20230710,112400,225916300,98100,98000,98100,98000,5
20230710,112300,225426000,98000,98000,98000,98000,5
20230710,112200,224936000,98000,98000,98000,98000,4
20230710,112100,224544000,98000,98000,98000,98000,3
20230710,112000,224250000,98000,98000,98100,98000,5
20230710,111900,223759900,98100,98000,98100,98000,22
20230710,111800,221602100,98000,98000,98000,98000,3
20230710,111700,221308100,98000,98000,98000,98000,2
20230710,111600,221112100,98000,98000,98100,98000,9
20230710,111500,220229900,98000,98100,98100,98000,21
20230710,111400,218170000,98100,98000,98100,98000,6
20230710,111300,217581800,98000,98000,98100,98000,11
20230710,111200,216503000,98000,98100,98100,98000,6
20230710,111100,215914700,98000,98000,98000,98000,2
20230710,111000,215718700,98000,98000,98100,98000,8
20230710,110900,214934600,98000,98000,98100,98000,4
20230710,110800,214542400,98000,98100,98100,98000,4
20230710,110700,214150300,98100,98000,98100,98000,5
20230710,110600,213660200,98000,98000,98100,98000,72
20230710,110500,206603400,97900,97900,98000,97900,17
20230710,110400,204937600,98100,98000,98100,98000,33
20230710,110300,201702900,97900,97900,98000,97900,21
20230710,110200,199646800,98000,98000,98000,98000,4
20230710,110100,199254800,98000,97900,98000,97900,76
20230710,110000,191807100,98000,98000,98000,98000,6
20230710,105900,191219100,97900,98000,98000,97900,8
20230710,105800,190435400,98000,98000,98000,98000,2
20230710,105700,190239400,97900,97900,97900,97900,1
20230710,105600,190141500,97900,97900,97900,97900,0
20230710,105500,190141500,97900,97900,97900,97900,1
20230710,105400,190043600,98000,98000,98000,98000,5
20230710,105300,189553600,98000,98000,98000,97900,7
20230710,105200,188867700,98000,97900,98100,97900,104
20230710,105100,178666400,97900,98000,98000,97900,17
20230710,105000,177000500,98000,98000,98000,98000,5
20230710,104900,176510500,97900,98000,98000,97900,7
20230710,104800,175824700,98000,97900,98000,97900,23
20230710,104700,173570800,98000,98000,98000,98000,13
20230710,104600,172296800,97900,98000,98000,97900,6
20230710,104500,171709100,98000,98000,98000,97900,11
20230710,104400,170631200,97900,98000,98000,97900,6
20230710,104300,170043300,97900,97900,97900,97900,2
20230710,104200,169847500,97900,98000,98000,97900,23
20230710,104100,167593600,98000,98000,98000,98000,3
20230710,104000,167299600,97900,97900,97900,97900,3
20230710,103900,167005900,97900,97900,97900,97900,0
20230710,103800,167005900,97900,98000,98000,97900,3
20230710,103700,166712000,98000,97900,98000,97900,7
20230710,103600,166026600,97900,98000,98000,97900,2
20230710,103500,165830700,98000,98000,98000,98000,5
20230710,103400,165340700,97900,98000,98000,97900,23
20230710,103300,163086800,98000,98000,98000,98000,25
20230710,103200,160636800,98000,98000,98100,98000,16
20230710,103100,159068300,98000,98000,98100,98000,33
20230710,103000,155834200,98100,98100,98100,98100,0
20230710,102900,155834200,98100,98000,98100,98000,6
20230710,102800,155245700,98100,98000,98100,98000,25
20230710,102700,152795500,98000,98100,98100,98000,13
20230710,102600,151520300,98100,98100,98100,98100,0
20230710,102500,151520300,98100,98100,98100,98100,3
20230710,102400,151226000,98100,98100,98100,98100,0
20230710,102300,151226000,98100,98100,98100,98100,6
20230710,102200,150637400,98200,98000,98200,98000,11
20230710,102100,149558800,98100,98000,98100,98000,11
20230710,102000,148480700,98000,98000,98000,97900,81
20230710,101900,140543000,98000,98000,98000,97900,4
20230710,101800,140151100,98000,98000,98000,98000,4
20230710,101700,139759100,97900,98000,98000,97900,2
20230710,101600,139563200,98000,97900,98000,97900,11
20230710,101500,138485300,98000,98000,98000,98000,3
20230710,101400,138191300,98000,97900,98000,97900,2
20230710,101300,137995400,98000,97900,98000,97900,15
20230710,101200,136526800,97900,97900,97900,97900,1
20230710,101100,136428900,98000,98100,98100,97900,7
20230710,101000,135742800,98100,98000,98100,97900,93
20230710,100900,126628900,98000,98000,98000,98000,4
20230710,100800,126236900,98000,98000,98000,97900,4
20230710,100700,125845000,98000,98100,98100,97900,73
20230710,100600,118688700,98100,98200,98200,98100,3
20230710,100500,118394200,98200,98100,98200,98100,3
20230710,100400,118099800,98100,98100,98200,98100,10
20230710,100300,117118300,98200,98200,98200,98200,15
20230710,100200,115645300,98200,98100,98200,98100,2
20230710,100100,115449000,98200,98200,98200,98200,4
20230710,100000,115056200,98100,98200,98200,98100,12
20230710,095900,113877900,98100,98000,98100,98000,8
20230710,095800,113093200,98100,98100,98100,98000,28
20230710,095700,110346500,98100,98000,98100,98000,26
20230710,095600,107796000,98000,98000,98000,98000,4
20230710,095500,107404000,98000,98000,98000,98000,1
20230710,095400,107306000,98100,98100,98100,98100,22
20230710,095300,105147800,98100,98100,98100,98100,3
20230710,095200,104853500,98200,98200,98200,98200,2
20230710,095100,104657100,98200,98200,98200,98100,19
20230710,095000,102791400,98200,98300,98300,98200,6
20230710,094900,102201700,98300,98300,98300,98200,5
20230710,094800,101710300,98300,98300,98300,98300,1
20230710,094700,101612000,98200,98300,98300,98200,14
20230710,094600,100236100,98300,98300,98300,98300,12
20230710,094500,99056500,98300,98300,98300,98300,43
20230710,094400,94829600,98300,98300,98300,98300,1
20230710,094300,94731300,98300,98300,98300,98300,3
20230710,094200,94436400,98300,98300,98300,98300,6
20230710,094100,93846600,98200,98200,98200,98200,8
20230710,094000,93061000,98400,98000,98400,97900,53
20230710,093900,87865500,98000,98000,98000,98000,8
20230710,093800,87081500,98000,98000,98000,98000,2
20230710,093700,86885500,98000,98000,98000,98000,18
20230710,093600,85121500,98000,98000,98000,98000,4
20230710,093500,84729500,98000,98000,98000,98000,2
20230710,093400,84533500,97900,98000,98000,97900,26
20230710,093300,81985600,98000,98000,98000,97900,31
20230710,093200,78950100,98000,98000,98000,97900,25
20230710,093100,76500200,98000,98000,98000,98000,0
20230710,093000,76500200,98000,98100,98100,98000,36
20230710,092900,72971400,98100,98100,98100,98100,2
20230710,092800,72775200,98100,98100,98100,98100,2
20230710,092700,72579000,98100,98000,98100,98000,12
20230710,092600,71402900,98000,98000,98000,98000,20
20230710,092500,69442900,98000,98000,98000,98000,4
20230710,092400,69050900,98000,98000,98000,98000,0
20230710,092300,69050900,98000,98100,98100,98000,12
20230710,092200,67873800,98100,98100,98100,98000,13
20230710,092100,66599400,98100,98100,98100,98100,4
20230710,092000,66207000,98100,98100,98100,98100,4
20230710,091900,65814600,98100,98000,98100,98000,21
20230710,091800,63756100,98000,98100,98100,98000,38
20230710,091700,60029600,98000,98300,98300,98000,75
20230710,091600,52671800,98400,98400,98400,98400,6
20230710,091500,52081400,98400,98500,98500,98300,15
20230710,091400,50605100,98500,98400,98500,98400,39
20230710,091300,46764500,98400,98400,98400,98400,9
20230710,091200,45878900,98400,98300,98500,98300,42
20230710,091100,41744700,98400,98300,98400,98300,8
20230710,091000,40957800,98400,98300,98400,98300,13
20230710,090900,39678800,98400,97900,98400,97900,19
20230710,090800,37811700,98400,98400,98400,98400,20
20230710,090700,35843700,98500,98100,98500,97500,56
20230710,090600,30356000,97500,97400,97500,97300,14
20230710,090500,28992400,97400,97400,97400,97300,28
20230710,090400,26266100,97400,97400,97400,97400,4
20230710,090300,25876500,97300,97300,97300,97300,20
20230710,090200,23930500,97400,97300,97400,97300,91
20230710,090100,15076100,97300,97900,97900,97300,25
20230710,090000,12638200,97300,97200,97300,97200,130